Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 279.98
+7.42 (2.72%)
At close: Oct 19, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 274.00 | 284.00 | 274.00 | 279.98 | 279.98 | 2.72% | 6,490 |
| Oct 16, 2026 | 279.99 | 279.99 | 271.57 | 272.56 | 272.56 | -0.91% | 5,087 |
| Oct 15, 2026 | 275.00 | 277.00 | 272.00 | 275.06 | 275.06 | 0.31% | 734 |
| Oct 14, 2026 | 272.00 | 276.01 | 270.00 | 274.21 | 274.21 | 0.04% | 921 |
| Oct 13, 2026 | 269.91 | 276.50 | 269.91 | 274.09 | 274.09 | 1.55% | 5,629 |
| Oct 12, 2026 | 275.00 | 280.00 | 269.80 | 269.91 | 269.91 | 0.05% | 1,507 |
| Oct 9, 2026 | 274.99 | 274.99 | 261.11 | 269.78 | 269.78 | -0.07% | 257 |
| Oct 8, 2026 | 270.98 | 271.00 | 263.85 | 269.98 | 269.98 | 0.05% | 3,291 |
| Oct 7, 2026 | 280.00 | 280.00 | 265.00 | 269.84 | 269.84 | -1.53% | 5,326 |
| Oct 6, 2026 | 285.00 | 285.00 | 261.02 | 274.04 | 274.04 | -0.35% | 2,392 |
| Oct 5, 2026 | 287.60 | 287.60 | 270.11 | 275.00 | 275.00 | -2.49% | 739 |
| Oct 2, 2026 | 289.90 | 289.90 | 280.00 | 282.03 | 282.03 | -0.29% | 1,620 |
| Oct 1, 2026 | 294.90 | 294.90 | 280.00 | 282.84 | 282.84 | -2.05% | 1,243 |
| Sep 30, 2026 | 298.00 | 298.98 | 288.00 | 288.77 | 288.77 | -0.78% | 2,872 |
| Sep 29, 2026 | 304.00 | 307.00 | 290.00 | 291.05 | 291.05 | -4.81% | 11,455 |
| Sep 28, 2026 | 294.49 | 315.00 | 288.00 | 305.75 | 305.75 | 6.30% | 45,103 |
| Sep 25, 2026 | 275.20 | 290.99 | 275.20 | 287.63 | 287.63 | -0.65% | 3,103 |
| Sep 24, 2026 | 299.48 | 299.48 | 276.65 | 289.52 | 289.52 | -1.59% | 2,249 |
| Sep 23, 2026 | 304.99 | 315.00 | 287.01 | 294.19 | 294.19 | 0.44% | 9,734 |
| Sep 22, 2026 | 281.22 | 304.00 | 270.49 | 292.91 | 292.91 | 4.16% | 12,380 |
| Sep 21, 2026 | 270.00 | 286.49 | 263.50 | 281.22 | 281.22 | 4.16% | 2,396 |
| Sep 18, 2026 | 279.78 | 279.78 | 263.62 | 270.00 | 270.00 | 0.73% | 3,599 |
| Sep 17, 2026 | 274.60 | 291.26 | 268.02 | 268.04 | 268.04 | 1.23% | 4,524 |
| Sep 16, 2026 | 280.00 | 280.00 | 260.00 | 264.78 | 264.78 | -2.41% | 964 |
| Sep 15, 2026 | 279.98 | 279.98 | 252.02 | 271.31 | 271.31 | 5.56% | 1,422 |
| Sep 14, 2026 | 256.06 | 272.00 | 256.00 | 257.03 | 257.03 | -2.20% | 415 |
| Sep 11, 2026 | 280.00 | 280.00 | 250.01 | 262.82 | 262.82 | -0.81% | 3,982 |
| Sep 10, 2026 | 271.00 | 271.00 | 261.50 | 264.96 | 264.96 | -0.76% | 2,446 |
| Sep 9, 2026 | 283.00 | 283.98 | 264.97 | 266.99 | 266.99 | -0.58% | 12,716 |
| Sep 8, 2026 | 245.00 | 269.50 | 245.00 | 268.54 | 268.54 | 9.61% | 46,060 |
| Sep 7, 2026 | 258.90 | 258.90 | 245.00 | 245.00 | 245.00 | -2.18% | 1,485 |
| Sep 4, 2026 | 240.00 | 259.06 | 233.05 | 250.47 | 250.47 | 6.35% | 19,598 |
| Sep 3, 2026 | 238.84 | 238.84 | 231.51 | 235.51 | 235.51 | 0.03% | 698 |
| Sep 2, 2026 | 230.12 | 243.00 | 225.01 | 235.44 | 235.44 | 0.29% | 5,892 |
| Sep 1, 2026 | 231.00 | 236.00 | 230.01 | 234.76 | 234.76 | -0.22% | 2,296 |
| Aug 31, 2026 | 244.98 | 244.98 | 231.00 | 235.28 | 235.28 | -0.33% | 5,247 |
| Aug 28, 2026 | 251.98 | 251.98 | 235.00 | 236.06 | 236.06 | -6.31% | 6,584 |
| Aug 27, 2026 | 234.99 | 256.60 | 230.10 | 251.95 | 251.95 | 8.01% | 51,847 |
| Aug 25, 2026 | 236.88 | 236.88 | 230.00 | 233.27 | 233.27 | 0.33% | 110 |
| Aug 24, 2026 | 250.00 | 250.00 | 230.00 | 232.50 | 232.50 | 1.09% | 1,393 |
| Aug 21, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.24% | 4,810 |
| Aug 20, 2026 | 231.00 | 233.39 | 230.00 | 230.56 | 230.56 | 0.14% | 21,817 |
| Aug 19, 2026 | 230.00 | 233.00 | 230.00 | 230.24 | 230.24 | 0.10% | 5,622 |
| Aug 18, 2026 | 238.88 | 238.88 | 225.01 | 230.00 | 230.00 | 0.21% | 35,737 |
| Aug 17, 2026 | 230.00 | 234.98 | 229.00 | 229.52 | 229.52 | -0.10% | 11,297 |
| Aug 13, 2026 | 229.11 | 232.99 | 220.10 | 229.76 | 229.76 | -0.68% | 17,083 |
| Aug 12, 2026 | 229.41 | 234.00 | 229.41 | 231.33 | 231.33 | -0.72% | 1,293 |
| Aug 11, 2026 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 87 |
| Aug 10, 2026 | 226.01 | 233.89 | 226.01 | 233.00 | 233.00 | 1.29% | 2,710 |
| Aug 7, 2026 | 229.00 | 234.90 | 229.00 | 230.04 | 230.04 | -1.63% | 4,206 |